Mercialys SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.610	8.750	8.555	8.650	5.740	385,663
2022-07-28	8.600	8.770	8.555	8.610	5.713	270,933
2022-07-27	8.605	8.650	8.420	8.590	5.700	302,707
2022-07-26	8.675	8.700	8.540	8.605	5.710	236,769
2022-07-25	8.700	8.760	8.645	8.715	5.783	198,575
2022-07-22	8.535	8.740	8.460	8.715	5.783	234,409
2022-07-21	8.775	8.820	8.425	8.535	5.663	309,523
2022-07-20	8.750	8.825	8.665	8.770	5.819	182,473
2022-07-19	8.580	8.825	8.475	8.770	5.819	167,101
2022-07-18	8.525	8.625	8.455	8.580	5.693	220,438
2022-07-15	8.265	8.510	8.250	8.495	5.637	155,646
2022-07-14	8.390	8.395	8.155	8.275	5.491	297,964
2022-07-13	8.280	8.385	8.230	8.385	5.564	272,269
2022-07-12	8.150	8.320	8.045	8.280	5.494	195,443
2022-07-11	8.295	8.305	8.030	8.215	5.451	145,112
2022-07-08	8.000	8.390	7.980	8.305	5.511	280,827
2022-07-07	7.975	8.165	7.975	8.125	5.391	421,810
2022-07-06	7.725	8.005	7.655	8.005	5.312	439,724
2022-07-05	7.850	7.950	7.645	7.695	5.106	205,854
2022-07-04	7.825	7.900	7.755	7.840	5.202	144,929
2022-07-01	7.700	7.910	7.605	7.815	5.186	277,991
2022-06-30	8.150	8.150	7.640	7.710	5.116	440,479
2022-06-29	8.500	8.500	8.170	8.245	5.471	223,182
2022-06-28	8.450	8.570	8.425	8.495	5.637	250,324
2022-06-27	8.400	8.450	8.270	8.400	5.574	224,279
2022-06-24	8.205	8.355	8.155	8.335	5.531	197,058
2022-06-23	8.350	8.360	8.185	8.205	5.444	250,382
2022-06-22	8.350	8.405	8.235	8.360	5.547	213,484
2022-06-21	8.450	8.540	8.350	8.420	5.587	151,862
2022-06-20	8.300	8.415	8.205	8.395	5.570	111,997
2022-06-17	8.105	8.360	8.105	8.270	5.487	336,020
2022-06-16	8.275	8.350	8.005	8.085	5.365	185,883
2022-06-15	8.150	8.330	8.150	8.275	5.491	321,410
2022-06-14	8.375	8.435	7.995	8.135	5.398	546,800
2022-06-13	8.700	8.700	8.250	8.275	5.491	248,771
2022-06-10	8.900	8.925	8.745	8.770	5.819	264,519
2022-06-09	9.265	9.265	8.965	9.000	5.972	227,761
2022-06-08	9.375	9.425	9.220	9.290	6.164	194,007
2022-06-07	9.410	9.435	9.290	9.375	6.221	220,901
2022-06-06	9.450	9.560	9.350	9.410	6.244	288,514
2022-06-03	9.220	9.420	9.205	9.420	6.250	364,632
2022-06-02	9.300	9.300	9.075	9.130	6.058	227,684
2022-06-01	9.300	9.430	9.250	9.250	6.138	252,429
2022-05-31	9.340	9.340	9.155	9.250	6.138	337,834
2022-05-30	9.230	9.350	9.230	9.265	6.148	172,564
2022-05-27	9.200	9.230	9.085	9.195	6.101	272,853
2022-05-26	9.140	9.185	9.045	9.185	6.095	191,133
2022-05-25	9.030	9.165	8.935	9.140	6.065	345,916
2022-05-24	8.895	9.045	8.875	8.970	5.952	246,226
2022-05-23	8.685	9.015	8.685	9.010	5.978	385,227
2022-05-20	8.750	8.810	8.675	8.685	5.763	147,330
2022-05-19	8.975	9.020	8.625	8.650	5.740	273,488
2022-05-18	8.850	9.080	8.850	8.995	5.968	277,726
2022-05-17	8.850	8.895	8.795	8.860	5.879	186,706
2022-05-16	8.580	8.825	8.575	8.770	5.819	180,460
2022-05-13	8.480	8.610	8.400	8.565	5.683	242,795
2022-05-12	8.255	8.380	8.185	8.355	5.544	291,419
2022-05-11	8.150	8.340	8.150	8.310	5.514	247,773
2022-05-10	8.000	8.180	7.950	8.115	5.385	226,315
2022-05-09	8.170	8.205	7.960	7.970	5.288	332,640

← NewerPage 19 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0000 EUR
2025-05-02	1.0000 EUR
2024-04-29	0.9900 EUR
2023-05-02	0.9600 EUR
2022-05-03	0.9200 EUR
2021-04-29	0.4300 EUR
2020-04-27	0.4800 EUR
2019-10-21	0.4700 EUR
2019-04-29	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.